Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	86.87	88.46	85.51	86.34	86.34	-0.90%	119,246
Jan 28, 2026	88.24	88.81	86.85	87.12	87.12	-1.24%	93,362
Jan 27, 2026	88.42	89.43	87.59	88.21	88.21	-0.24%	99,399
Jan 26, 2026	87.42	88.67	86.82	88.42	88.42	1.14%	111,237
Jan 23, 2026	89.29	89.94	87.14	87.42	87.42	-2.04%	91,216
Jan 22, 2026	89.34	90.71	88.95	89.24	89.24	-0.17%	93,993
Jan 21, 2026	87.32	90.17	87.32	89.39	89.39	2.50%	107,729
Jan 20, 2026	87.46	88.02	86.81	87.21	87.21	-0.89%	94,681
Jan 19, 2026	87.02	88.11	86.71	87.99	87.99	0.22%	47,361
Jan 16, 2026	88.08	88.08	86.41	87.80	87.80	-0.34%	99,520
Jan 15, 2026	87.18	88.62	87.17	88.10	88.10	0.87%	57,175
Jan 14, 2026	86.86	88.63	86.86	87.34	87.34	0.55%	81,876
Jan 13, 2026	87.53	88.22	86.72	86.86	86.86	-0.52%	99,542
Jan 12, 2026	86.43	87.42	86.17	87.31	87.31	0.62%	96,303
Jan 9, 2026	87.40	87.40	85.85	86.77	86.77	0.30%	64,448
Jan 8, 2026	85.25	87.94	85.25	86.51	86.51	1.30%	80,372
Jan 7, 2026	87.25	87.30	85.18	85.40	85.40	-1.45%	86,044
Jan 6, 2026	85.00	87.02	84.62	86.66	86.66	2.40%	75,406
Jan 5, 2026	84.22	85.50	84.10	84.63	84.63	0.49%	163,979
Jan 2, 2026	83.10	84.65	83.10	84.22	84.22	1.52%	56,022
Dec 31, 2025	83.04	83.51	82.63	82.96	82.96	-0.75%	55,005
Dec 30, 2025	83.80	84.06	83.13	83.59	83.59	-0.45%	53,343
Dec 29, 2025	83.04	85.10	83.04	83.97	83.97	0.29%	58,668
Dec 24, 2025	84.32	84.72	83.70	83.73	83.73	-1.18%	36,117
Dec 23, 2025	84.26	85.46	84.07	84.73	84.73	0.15%	82,708
Dec 22, 2025	85.62	85.78	84.25	84.60	84.60	-1.18%	122,464
Dec 19, 2025	84.98	85.77	84.60	85.61	85.61	0.90%	325,494
Dec 18, 2025	82.12	84.91	82.12	84.85	84.85	3.73%	146,977
Dec 17, 2025	81.87	82.12	81.37	81.80	81.80	0.32%	79,254
Dec 16, 2025	80.81	82.16	80.81	81.54	81.54	0.73%	96,309
Dec 15, 2025	80.89	81.69	80.89	80.95	80.95	0.07%	45,602
Dec 12, 2025	81.20	82.52	80.83	80.89	80.89	-0.44%	68,279
Dec 11, 2025	80.62	81.30	79.69	81.25	81.25	0.72%	98,547
Dec 10, 2025	77.56	81.40	77.56	80.67	80.67	4.66%	205,075
Dec 9, 2025	77.21	77.60	77.01	77.08	77.08	-0.43%	91,113
Dec 8, 2025	77.04	77.80	76.95	77.41	77.41	0.16%	70,391
Dec 5, 2025	77.93	78.20	77.11	77.29	77.29	-0.48%	48,054
Dec 4, 2025	78.82	79.00	77.37	77.66	77.66	-1.10%	78,994
Dec 3, 2025	78.54	79.61	78.50	78.52	78.52	-0.38%	60,297
Dec 2, 2025	79.34	79.34	78.57	78.82	78.82	0.04%	62,762
Dec 1, 2025	78.41	80.07	78.41	78.79	78.79	-0.37%	91,505
Nov 28, 2025	79.54	79.62	78.79	79.08	79.08	-0.53%	62,177
Nov 27, 2025	78.94	79.82	78.94	79.50	79.50	0.25%	27,611
Nov 26, 2025	81.18	81.18	79.08	79.30	79.30	-2.15%	114,674
Nov 25, 2025	79.52	81.38	79.52	81.04	81.04	1.62%	93,824
Nov 24, 2025	78.96	80.29	78.56	79.75	79.75	1.63%	107,932
Nov 21, 2025	76.28	78.60	75.98	78.47	78.47	3.81%	106,099
Nov 20, 2025	79.02	80.00	75.34	75.59	75.30	-3.50%	112,036
Nov 19, 2025	78.56	78.81	77.92	78.33	78.03	-0.87%	77,506
Nov 18, 2025	76.63	79.11	76.57	79.02	78.72	2.01%	100,477